Bombardier Inc (OP: BDRAF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	3.330	3.344	3.300	3.344	0	+0.04(+1.33%)
Feb 27, 2014	3.300	3.318	3.280	3.300	4,380	+0.00(+0.00%)
Feb 26, 2014	3.340	3.340	3.297	3.300	7,559	-0.06(-1.64%)
Feb 25, 2014	3.350	3.355	3.300	3.355	9,120	+0.06(+1.67%)
Feb 24, 2014	3.303	3.303	3.300	3.300	16,200	+0.07(+2.17%)
Feb 21, 2014	3.296	3.296	3.230	3.230	0	-0.07(-2.17%)
Feb 20, 2014	3.280	3.302	3.275	3.302	2,725	+0.03(+0.79%)
Feb 19, 2014	3.280	3.320	3.263	3.276	13,183	-0.02(-0.73%)
Feb 18, 2014	3.420	3.420	3.299	3.300	25,641	-0.05(-1.49%)
Feb 14, 2014		3.350	3.350	3.350	0	-0.05(-1.47%)
Feb 13, 2014	3.700	3.700	3.274	3.400	62,798	-0.37(-9.81%)
Feb 12, 2014	3.780	3.790	3.721	3.770	5,310	-0.07(-1.82%)
Feb 11, 2014	3.840	3.840	3.814	3.840	1,625	+0.04(+1.05%)
Feb 10, 2014	3.800	3.800	3.800	3.800	2,665	+0.00(+0.00%)
Feb 07, 2014	3.930	3.930	3.800	3.800	0	-0.04(-1.01%)
Feb 06, 2014	3.760	3.841	3.760	3.839	1,350	+0.10(+2.80%)
Feb 05, 2014	3.670	3.760	3.670	3.734	28,000	+0.08(+2.30%)
Feb 04, 2014	3.600	3.650	3.600	3.650	1,270	+0.03(+0.83%)
Feb 03, 2014	3.660	3.670	3.600	3.620	5,250	+0.00(+0.00%)
Jan 31, 2014	3.610	3.640	3.589	3.620	0	-0.00(-0.12%)
Jan 30, 2014	3.580	3.640	3.570	3.624	6,700	+0.03(+0.79%)
Jan 29, 2014	3.681	3.700	3.596	3.596	6,760	-0.06(-1.74%)
Jan 28, 2014	3.560	3.660	3.530	3.660	110,510	+0.12(+3.39%)
Jan 27, 2014	3.520	3.570	3.520	3.540	6,400	+0.01(+0.29%)
Jan 24, 2014	3.560	3.560	3.516	3.529	0	-0.02(-0.58%)
Jan 23, 2014	3.547	3.560	3.490	3.550	5,230	-0.02(-0.56%)
Jan 22, 2014	3.500	3.570	3.496	3.570	15,790	-0.08(-2.19%)
Jan 21, 2014	3.770	3.800	3.650	3.650	18,101	-0.15(-3.95%)
Jan 17, 2014		3.800	3.800	3.800	0	+0.00(+0.00%)
Jan 16, 2014	4.090	4.090	3.800	3.800	21,680	-0.34(-8.21%)
Jan 15, 2014	4.140	4.140	4.140	4.140	2,306	+0.00(+0.00%)
Jan 14, 2014	4.130	4.160	4.130	4.140	3,070	-0.03(-0.72%)
Jan 13, 2014	4.178	4.179	4.127	4.170	232,505	+0.03(+0.72%)
Jan 10, 2014	4.070	4.180	4.049	4.140	5,414	+0.05(+1.29%)
Jan 09, 2014	4.174	4.174	4.087	4.087	3,400	-0.12(-2.85%)
Jan 08, 2014	4.234	4.234	4.197	4.207	11,250	-0.06(-1.48%)
Jan 07, 2014	4.297	4.306	4.270	4.270	4,658	-0.04(-1.00%)
Jan 06, 2014	4.330	4.330	4.293	4.313	619	-0.05(-1.07%)
Jan 02, 2014	4.360	4.360	4.360	4.360	1	+0.07(+1.58%)
Dec 31, 2013		4.292	4.292	4.292	0	-0.13(-2.90%)
Dec 30, 2013	4.390	4.450	4.385	4.420	1,701	+0.07(+1.61%)
Dec 27, 2013	4.345	4.370	4.330	4.350	0	-0.02(-0.46%)
Dec 26, 2013	4.330	4.370	4.320	4.370	1,095	+0.02(+0.46%)
Dec 24, 2013	4.360	4.360	4.344	4.350	3,055	+0.00(+0.00%)
Dec 23, 2013	4.400	4.400	4.330	4.350	4,500	+0.02(+0.46%)
Dec 20, 2013	4.320	4.353	4.320	4.330	0	+0.00(+0.10%)
Dec 19, 2013	4.297	4.340	4.297	4.326	6,905	+0.08(+1.78%)
Dec 17, 2013		4.250	4.250	4.250	0	-0.01(-0.23%)
Dec 16, 2013	4.230	4.260	4.230	4.260	11,400	+0.04(+0.95%)
Dec 13, 2013	4.227	4.250	4.190	4.220	25,119	+0.00(+0.00%)
Dec 12, 2013	4.247	4.262	4.174	4.220	7,308	-0.09(-2.09%)
Dec 11, 2013	4.360	4.405	4.296	4.310	2,797	-0.05(-1.15%)
Dec 10, 2013	4.350	4.363	4.325	4.360	2,500	+0.00(+0.00%)
Dec 09, 2013	4.390	4.390	4.360	4.360	1,500	-0.05(-1.21%)
Dec 06, 2013	4.454	4.454	4.390	4.413	2,800	+0.04(+0.99%)
Dec 05, 2013	4.338	4.370	4.330	4.370	5,000	+0.03(+0.64%)
Dec 04, 2013	4.346	4.360	4.342	4.342	4,600	-0.06(-1.32%)
Dec 03, 2013	4.442	4.442	4.395	4.400	2,600	-0.05(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.